Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L.S. Starrett Company (NY: SCX )

16.14 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.00 12.34 11.90 12.34 5,241 +0.20(+1.64%)
Dec 30, 2008 11.89 12.16 11.89 12.14 1,894 +0.25(+2.12%)
Dec 29, 2008 12.12 12.15 11.81 11.89 9,709 -0.34(-2.76%)
Dec 26, 2008 11.92 12.34 11.92 12.22 2,348 +0.22(+1.85%)
Dec 24, 2008 11.94 12.00 11.94 12.00 1,565 +0.08(+0.64%)
Dec 23, 2008 12.05 12.07 11.88 11.93 13,211 -0.11(-0.89%)
Dec 22, 2008 11.89 12.12 11.89 12.03 5,679 -0.31(-2.48%)
Dec 19, 2008 12.41 12.58 12.34 12.34 3,522 -0.03(-0.22%)
Dec 18, 2008 12.49 12.49 12.23 12.37 5,218 -0.05(-0.40%)
Dec 17, 2008 11.88 12.42 11.88 12.42 7,063 +0.55(+4.65%)
Dec 16, 2008 11.88 12.22 11.86 11.86 9,915 +0.37(+3.20%)
Dec 15, 2008 11.57 11.69 11.46 11.50 2,739 -0.11(-0.92%)
Dec 12, 2008 11.57 11.65 11.35 11.60 14,873 -0.05(-0.46%)
Dec 11, 2008 11.75 11.87 11.58 11.66 13,243 -0.06(-0.52%)
Dec 10, 2008 12.58 12.75 11.40 11.72 25,344 -0.82(-6.54%)
Dec 09, 2008 12.78 13.05 12.38 12.54 14,602 -0.23(-1.80%)
Dec 08, 2008 12.34 12.91 12.32 12.77 23,485 +0.62(+5.08%)
Dec 05, 2008 12.32 12.32 12.08 12.15 10,933 -0.11(-0.91%)
Dec 04, 2008 12.22 12.44 12.17 12.26 6,001 -0.22(-1.78%)
Dec 03, 2008 12.15 12.50 11.73 12.49 14,613 +0.77(+6.61%)
Dec 02, 2008 11.64 11.87 11.64 11.71 21,181 +0.08(+0.73%)
Dec 01, 2008 11.11 11.88 10.96 11.63 13,243 -0.26(-2.19%)
Nov 28, 2008 11.50 11.89 11.47 11.89 3,131 +0.40(+3.47%)
Nov 26, 2008 10.03 11.49 10.03 11.49 20,745 +1.56(+15.75%)
Nov 25, 2008 10.12 10.38 9.734 9.925 13,976 -0.24(-2.34%)
Nov 24, 2008 9.657 10.16 9.657 10.16 7,502 +0.48(+4.99%)
Nov 21, 2008 9.527 10.36 9.527 9.680 43,673 -0.28(-2.85%)
Nov 20, 2008 9.849 10.62 9.404 9.964 34,018 +0.11(+1.09%)
Nov 19, 2008 11.04 11.04 9.856 9.856 8,850 -0.71(-6.74%)
Nov 18, 2008 10.57 10.58 10.07 10.57 17,334 +0.00(+0.00%)
Nov 17, 2008 10.88 10.90 9.741 10.57 8,411 -0.33(-3.02%)
Nov 14, 2008 11.05 11.50 10.84 10.90 0 -0.18(-1.59%)
Nov 13, 2008 10.32 11.08 10.26 11.08 10,280 +0.80(+7.84%)
Nov 12, 2008 10.72 10.75 9.856 10.27 26,486 -0.31(-2.90%)
Nov 11, 2008 10.36 10.62 10.26 10.58 14,436 +0.11(+1.02%)
Nov 10, 2008 10.39 10.49 9.933 10.47 16,994 +0.00(+0.00%)
Nov 07, 2008 10.11 10.88 9.860 10.47 70,226 +0.59(+5.97%)
Nov 06, 2008 10.12 10.55 9.588 9.879 40,895 -0.37(-3.59%)
Nov 05, 2008 10.75 10.75 9.780 10.25 18,979 -0.54(-5.04%)
Nov 04, 2008 10.70 10.79 9.994 10.79 16,152 +0.39(+3.76%)
Nov 03, 2008 10.92 10.92 10.27 10.40 21,633 -0.48(-4.44%)
Oct 31, 2008 9.573 10.88 9.573 10.88 26,570 +1.22(+12.61%)
Oct 30, 2008 8.868 10.22 8.492 9.665 44,460 +0.72(+8.05%)
Oct 29, 2008 8.438 9.197 8.163 8.944 50,388 +0.46(+5.42%)
Oct 28, 2008 8.576 8.944 7.894 8.484 30,015 +0.15(+1.84%)
Oct 27, 2008 10.15 10.86 8.331 8.331 51,576 -1.76(-17.46%)
Oct 24, 2008 9.665 10.78 9.665 10.09 19,548 -0.22(-2.15%)
Oct 23, 2008 11.04 11.04 10.32 10.32 7,176 -0.85(-7.62%)
Oct 22, 2008 10.68 11.87 10.68 11.17 28,216 -0.05(-0.41%)
Oct 21, 2008 11.46 11.65 10.73 11.21 24,011 -0.18(-1.55%)
Oct 20, 2008 11.00 11.72 10.83 11.39 32,528 +0.67(+6.22%)
Oct 17, 2008 9.964 10.84 9.780 10.72 29,169 +0.38(+3.69%)
Oct 16, 2008 9.611 10.70 9.611 10.34 23,524 +0.78(+8.20%)
Oct 15, 2008 10.06 11.38 9.542 9.557 39,690 -1.41(-12.86%)
Oct 14, 2008 10.65 11.21 9.964 10.97 35,589 +1.07(+10.76%)
Oct 13, 2008 9.197 10.67 9.197 9.902 52,989 +0.82(+9.03%)
Oct 10, 2008 9.067 9.370 8.477 9.082 32,251 +0.00(+0.00%)
Oct 09, 2008 10.26 10.61 9.036 9.082 23,768 -0.88(-8.85%)
Oct 08, 2008 7.289 10.48 7.289 9.964 112,147 +2.30(+30.00%)
Oct 07, 2008 11.50 11.70 7.664 7.664 83,722 -3.89(-33.64%)
Oct 06, 2008 14.81 14.88 11.01 11.55 33,923 -3.43(-22.92%)
Oct 03, 2008 14.95 14.98 14.88 14.98 0 +0.04(+0.26%)
Oct 02, 2008 14.52 16.78 14.52 14.95 40,207 +0.76(+5.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.